KIMURA KOHKI Co.,Ltd. (TYO:6231)
Japan
· Delayed Price · Currency is JPY 14,610
-990 (-6.35%)
At close: Mar 9, 2026
KIMURA KOHKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14,800.00 | 14,900.00 | 14,050.00 | 14,610.00 | 14,610.00 | -6.35% | 6,100 |
| Mar 6, 2026 | 14,550.00 | 15,600.00 | 14,550.00 | 15,600.00 | 15,600.00 | 6.12% | 4,400 |
| Mar 5, 2026 | 14,460.00 | 15,500.00 | 14,460.00 | 14,700.00 | 14,700.00 | 2.15% | 4,000 |
| Mar 4, 2026 | 14,030.00 | 14,510.00 | 14,030.00 | 14,390.00 | 14,390.00 | -1.64% | 3,400 |
| Mar 3, 2026 | 14,840.00 | 14,840.00 | 14,050.00 | 14,630.00 | 14,630.00 | -2.01% | 11,400 |
| Mar 2, 2026 | 15,100.00 | 15,200.00 | 14,930.00 | 14,930.00 | 14,930.00 | -3.24% | 2,700 |
| Feb 27, 2026 | 15,160.00 | 15,550.00 | 14,880.00 | 15,430.00 | 15,430.00 | 3.35% | 3,700 |
| Feb 26, 2026 | 15,030.00 | 15,050.00 | 14,750.00 | 14,930.00 | 14,930.00 | 0.81% | 4,200 |
| Feb 25, 2026 | 14,580.00 | 14,900.00 | 14,500.00 | 14,810.00 | 14,810.00 | -0.34% | 4,100 |
| Feb 24, 2026 | 15,100.00 | 15,100.00 | 14,800.00 | 14,860.00 | 14,860.00 | -1.59% | 1,400 |
| Feb 20, 2026 | 15,550.00 | 15,760.00 | 15,040.00 | 15,100.00 | 15,100.00 | -2.83% | 2,400 |
| Feb 19, 2026 | 15,500.00 | 15,880.00 | 15,140.00 | 15,540.00 | 15,540.00 | 0.26% | 2,500 |
| Feb 18, 2026 | 15,080.00 | 15,880.00 | 15,010.00 | 15,500.00 | 15,500.00 | 2.79% | 3,700 |
| Feb 17, 2026 | 15,410.00 | 15,470.00 | 14,900.00 | 15,080.00 | 15,080.00 | 0.47% | 4,100 |
| Feb 16, 2026 | 15,000.00 | 15,740.00 | 14,520.00 | 15,010.00 | 15,010.00 | -3.84% | 9,100 |
| Feb 13, 2026 | 17,030.00 | 17,030.00 | 15,410.00 | 15,610.00 | 15,610.00 | -6.13% | 10,600 |
| Feb 12, 2026 | 15,640.00 | 16,990.00 | 15,640.00 | 16,630.00 | 16,630.00 | 6.33% | 15,700 |
| Feb 10, 2026 | 14,760.00 | 16,030.00 | 14,720.00 | 15,640.00 | 15,640.00 | 5.60% | 8,200 |
| Feb 9, 2026 | 15,550.00 | 15,550.00 | 14,810.00 | 14,810.00 | 14,810.00 | -0.27% | 7,500 |
| Feb 6, 2026 | 13,970.00 | 14,850.00 | 13,950.00 | 14,850.00 | 14,850.00 | 7.30% | 4,400 |
| Feb 5, 2026 | 13,590.00 | 13,840.00 | 13,500.00 | 13,840.00 | 13,840.00 | 1.91% | 6,200 |
| Feb 4, 2026 | 13,560.00 | 13,600.00 | 13,370.00 | 13,580.00 | 13,580.00 | 0.59% | 2,700 |
| Feb 3, 2026 | 13,450.00 | 13,620.00 | 13,200.00 | 13,500.00 | 13,500.00 | 1.12% | 5,500 |
| Feb 2, 2026 | 12,870.00 | 13,410.00 | 12,870.00 | 13,350.00 | 13,350.00 | 4.62% | 5,400 |
| Jan 30, 2026 | 13,060.00 | 13,060.00 | 12,750.00 | 12,760.00 | 12,760.00 | -2.82% | 5,100 |
| Jan 29, 2026 | 13,050.00 | 13,320.00 | 12,980.00 | 13,130.00 | 13,130.00 | -1.43% | 5,500 |
| Jan 28, 2026 | 13,380.00 | 13,380.00 | 13,010.00 | 13,320.00 | 13,320.00 | -0.45% | 6,700 |
| Jan 27, 2026 | 13,450.00 | 13,450.00 | 13,340.00 | 13,380.00 | 13,380.00 | -0.15% | 3,500 |
| Jan 26, 2026 | 13,150.00 | 13,490.00 | 13,140.00 | 13,400.00 | 13,400.00 | 2.45% | 11,600 |
| Jan 23, 2026 | 12,910.00 | 13,160.00 | 12,910.00 | 13,080.00 | 13,080.00 | 0.85% | 2,000 |
| Jan 22, 2026 | 12,930.00 | 13,300.00 | 12,930.00 | 12,970.00 | 12,970.00 | -1.14% | 3,400 |
| Jan 21, 2026 | 12,900.00 | 13,120.00 | 12,550.00 | 13,120.00 | 13,120.00 | -0.61% | 3,000 |
| Jan 20, 2026 | 13,190.00 | 13,250.00 | 12,890.00 | 13,200.00 | 13,200.00 | 0.99% | 2,100 |
| Jan 19, 2026 | 12,560.00 | 13,180.00 | 12,530.00 | 13,070.00 | 13,070.00 | 2.59% | 5,700 |
| Jan 16, 2026 | 12,740.00 | 12,850.00 | 12,560.00 | 12,740.00 | 12,740.00 | 0.79% | 2,300 |
| Jan 15, 2026 | 12,510.00 | 12,660.00 | 12,510.00 | 12,640.00 | 12,640.00 | 1.53% | 1,100 |
| Jan 14, 2026 | 12,720.00 | 12,730.00 | 12,450.00 | 12,450.00 | 12,450.00 | -3.56% | 6,600 |
| Jan 13, 2026 | 13,400.00 | 13,400.00 | 12,870.00 | 12,910.00 | 12,910.00 | -1.45% | 4,300 |
| Jan 9, 2026 | 13,000.00 | 13,180.00 | 12,810.00 | 13,100.00 | 13,100.00 | 2.58% | 1,600 |
| Jan 8, 2026 | 12,700.00 | 13,060.00 | 12,700.00 | 12,770.00 | 12,770.00 | -0.78% | 1,300 |
| Jan 7, 2026 | 12,780.00 | 12,900.00 | 12,640.00 | 12,870.00 | 12,870.00 | 0.70% | 700 |
| Jan 6, 2026 | 12,690.00 | 12,910.00 | 12,660.00 | 12,780.00 | 12,780.00 | 3.15% | 4,400 |
| Jan 5, 2026 | 12,500.00 | 12,510.00 | 12,360.00 | 12,390.00 | 12,390.00 | 0.41% | 1,200 |
| Dec 30, 2025 | 12,600.00 | 12,600.00 | 12,340.00 | 12,340.00 | 12,340.00 | -1.52% | 500 |
| Dec 29, 2025 | 12,600.00 | 12,600.00 | 12,530.00 | 12,530.00 | 12,530.00 | -0.71% | 300 |
| Dec 26, 2025 | 12,490.00 | 12,620.00 | 12,490.00 | 12,620.00 | 12,620.00 | -0.24% | 600 |
| Dec 25, 2025 | 12,720.00 | 12,720.00 | 12,650.00 | 12,650.00 | 12,650.00 | 0.40% | 200 |
| Dec 24, 2025 | 12,500.00 | 12,770.00 | 12,300.00 | 12,600.00 | 12,600.00 | 0.24% | 3,400 |
| Dec 23, 2025 | 12,700.00 | 12,780.00 | 12,370.00 | 12,570.00 | 12,570.00 | -0.95% | 2,600 |
| Dec 22, 2025 | 12,990.00 | 12,990.00 | 12,690.00 | 12,690.00 | 12,690.00 | -1.86% | 1,300 |
| Dec 19, 2025 | 12,760.00 | 12,930.00 | 12,760.00 | 12,930.00 | 12,930.00 | 1.25% | 800 |
| Dec 18, 2025 | 12,660.00 | 12,780.00 | 12,590.00 | 12,770.00 | 12,770.00 | -0.23% | 500 |
| Dec 17, 2025 | 12,460.00 | 12,800.00 | 12,450.00 | 12,800.00 | 12,800.00 | 2.24% | 800 |
| Dec 16, 2025 | 12,900.00 | 12,900.00 | 12,520.00 | 12,520.00 | 12,520.00 | -2.95% | 1,900 |
| Dec 15, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.08% | 300 |
| Dec 12, 2025 | 13,300.00 | 13,700.00 | 12,900.00 | 12,910.00 | 12,910.00 | -1.83% | 7,000 |
| Dec 11, 2025 | 13,040.00 | 13,500.00 | 13,010.00 | 13,150.00 | 13,150.00 | -1.42% | 5,100 |
| Dec 10, 2025 | 12,290.00 | 13,800.00 | 12,290.00 | 13,340.00 | 13,340.00 | 11.26% | 17,500 |
| Dec 9, 2025 | 11,810.00 | 12,160.00 | 11,790.00 | 11,990.00 | 11,990.00 | 1.52% | 1,300 |
| Dec 8, 2025 | 11,750.00 | 12,140.00 | 11,750.00 | 11,810.00 | 11,810.00 | 0.43% | 3,400 |
| Dec 5, 2025 | 12,020.00 | 12,020.00 | 11,760.00 | 11,760.00 | 11,760.00 | -2.16% | 6,100 |
| Dec 4, 2025 | 12,020.00 | 12,100.00 | 12,020.00 | 12,020.00 | 12,020.00 | -0.66% | 1,300 |
| Dec 3, 2025 | 12,470.00 | 12,470.00 | 12,020.00 | 12,100.00 | 12,100.00 | -0.58% | 3,200 |
| Dec 2, 2025 | 12,290.00 | 12,380.00 | 12,170.00 | 12,170.00 | 12,170.00 | -3.34% | 3,700 |
| Dec 1, 2025 | 12,620.00 | 12,620.00 | 12,280.00 | 12,590.00 | 12,590.00 | -0.71% | 2,100 |
| Nov 28, 2025 | 12,720.00 | 12,720.00 | 12,580.00 | 12,680.00 | 12,680.00 | -0.31% | 700 |
| Nov 27, 2025 | 12,780.00 | 12,810.00 | 12,680.00 | 12,720.00 | 12,720.00 | -0.24% | 2,600 |
| Nov 26, 2025 | 12,300.00 | 12,790.00 | 12,300.00 | 12,750.00 | 12,750.00 | 1.27% | 700 |
| Nov 25, 2025 | 12,760.00 | 12,840.00 | 12,480.00 | 12,590.00 | 12,590.00 | 0.32% | 2,800 |
| Nov 21, 2025 | 12,570.00 | 12,830.00 | 12,260.00 | 12,550.00 | 12,550.00 | -1.03% | 5,100 |
| Nov 20, 2025 | 12,260.00 | 12,890.00 | 12,260.00 | 12,680.00 | 12,680.00 | 4.11% | 5,700 |
| Nov 19, 2025 | 11,810.00 | 12,190.00 | 11,500.00 | 12,180.00 | 12,180.00 | 3.13% | 15,300 |
| Nov 18, 2025 | 12,340.00 | 12,580.00 | 11,540.00 | 11,810.00 | 11,810.00 | -5.14% | 11,400 |
| Nov 17, 2025 | 13,300.00 | 13,300.00 | 12,320.00 | 12,450.00 | 12,450.00 | -4.23% | 9,300 |
| Nov 14, 2025 | 12,980.00 | 13,220.00 | 12,710.00 | 13,000.00 | 13,000.00 | - | 2,900 |
| Nov 13, 2025 | 13,000.00 | 13,100.00 | 12,740.00 | 13,000.00 | 13,000.00 | 0.78% | 3,300 |
| Nov 12, 2025 | 12,370.00 | 13,100.00 | 12,320.00 | 12,900.00 | 12,900.00 | 1.90% | 4,500 |
| Nov 11, 2025 | 13,500.00 | 13,590.00 | 12,560.00 | 12,660.00 | 12,660.00 | -5.10% | 8,000 |
| Nov 10, 2025 | 12,820.00 | 13,500.00 | 12,420.00 | 13,340.00 | 13,340.00 | 4.06% | 4,800 |
| Nov 7, 2025 | 12,800.00 | 12,820.00 | 12,220.00 | 12,820.00 | 12,820.00 | -0.47% | 2,300 |
| Nov 6, 2025 | 12,450.00 | 12,880.00 | 12,310.00 | 12,880.00 | 12,880.00 | 4.89% | 5,900 |
| Nov 5, 2025 | 11,950.00 | 12,440.00 | 11,890.00 | 12,280.00 | 12,280.00 | 0.24% | 4,800 |
| Nov 4, 2025 | 12,060.00 | 12,500.00 | 11,870.00 | 12,250.00 | 12,250.00 | 1.83% | 7,900 |
| Oct 31, 2025 | 11,900.00 | 12,080.00 | 11,840.00 | 12,030.00 | 12,030.00 | 0.92% | 4,400 |
| Oct 30, 2025 | 11,650.00 | 11,940.00 | 11,620.00 | 11,920.00 | 11,920.00 | 2.32% | 2,800 |
| Oct 29, 2025 | 11,480.00 | 12,150.00 | 11,400.00 | 11,650.00 | 11,650.00 | 1.48% | 10,800 |
| Oct 28, 2025 | 11,720.00 | 11,830.00 | 11,420.00 | 11,480.00 | 11,480.00 | -2.63% | 6,700 |
| Oct 27, 2025 | 11,910.00 | 11,940.00 | 11,600.00 | 11,790.00 | 11,790.00 | 1.55% | 4,300 |
| Oct 24, 2025 | 11,030.00 | 11,840.00 | 11,030.00 | 11,610.00 | 11,610.00 | 4.13% | 4,900 |
| Oct 23, 2025 | 11,000.00 | 11,230.00 | 11,000.00 | 11,150.00 | 11,150.00 | -0.98% | 3,400 |
| Oct 22, 2025 | 11,090.00 | 11,300.00 | 11,060.00 | 11,260.00 | 11,260.00 | 0.90% | 3,100 |
| Oct 21, 2025 | 11,160.00 | 11,330.00 | 10,910.00 | 11,160.00 | 11,160.00 | - | 4,000 |
| Oct 20, 2025 | 11,360.00 | 11,450.00 | 11,160.00 | 11,160.00 | 11,160.00 | -0.71% | 3,400 |
| Oct 17, 2025 | 11,170.00 | 11,400.00 | 11,170.00 | 11,240.00 | 11,240.00 | -1.49% | 800 |
| Oct 16, 2025 | 11,280.00 | 11,570.00 | 11,110.00 | 11,410.00 | 11,410.00 | 1.33% | 3,900 |
| Oct 15, 2025 | 11,000.00 | 11,270.00 | 11,000.00 | 11,260.00 | 11,260.00 | 2.83% | 1,600 |
| Oct 14, 2025 | 10,990.00 | 11,310.00 | 10,860.00 | 10,950.00 | 10,950.00 | -3.01% | 7,900 |
| Oct 10, 2025 | 11,100.00 | 11,370.00 | 11,100.00 | 11,290.00 | 11,290.00 | -0.96% | 2,800 |
| Oct 9, 2025 | 11,590.00 | 11,590.00 | 11,400.00 | 11,400.00 | 11,400.00 | -1.98% | 2,200 |
| Oct 8, 2025 | 11,770.00 | 12,180.00 | 11,520.00 | 11,630.00 | 11,630.00 | -1.19% | 4,200 |